Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.07 | 19.11 | 18.70 | 18.70 | 57,602,608 | -0.36(-1.91%) |
Jul 30, 2014 | 19.23 | 19.25 | 18.92 | 19.07 | 52,157,968 | -0.15(-0.76%) |
Jul 29, 2014 | 19.60 | 19.70 | 19.24 | 19.21 | 58,664,752 | -0.24(-1.23%) |
Jul 28, 2014 | 19.25 | 19.50 | 19.25 | 19.45 | 42,235,604 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.61 | 19.44 | 19.51 | 22,443,526 | -0.10(-0.49%) |
Jul 24, 2014 | 19.63 | 19.76 | 19.60 | 19.61 | 22,960,580 | -0.03(-0.16%) |
Jul 23, 2014 | 19.83 | 19.83 | 19.60 | 19.64 | 31,862,464 | -0.06(-0.33%) |
Jul 22, 2014 | 19.74 | 19.85 | 19.65 | 19.70 | 28,641,276 | +0.09(+0.46%) |
Jul 21, 2014 | 19.67 | 19.80 | 19.58 | 19.61 | 35,059,048 | -0.25(-1.24%) |
Jul 18, 2014 | 19.73 | 19.87 | 19.61 | 19.86 | 37,759,708 | +0.12(+0.59%) |
Jul 17, 2014 | 19.91 | 20.23 | 19.72 | 19.74 | 49,507,652 | -0.27(-1.32%) |
Jul 16, 2014 | 19.72 | 20.02 | 19.62 | 20.01 | 50,139,784 | +0.36(+1.81%) |
Jul 15, 2014 | 19.52 | 19.79 | 19.52 | 19.65 | 46,976,672 | +0.11(+0.56%) |
Jul 14, 2014 | 19.51 | 19.60 | 19.46 | 19.54 | 31,410,306 | +0.11(+0.57%) |
Jul 11, 2014 | 19.41 | 19.47 | 19.26 | 19.43 | 28,408,318 | +0.05(+0.23%) |
Jul 10, 2014 | 19.23 | 19.41 | 19.12 | 19.39 | 31,025,356 | -0.03(-0.17%) |
Jul 09, 2014 | 19.47 | 19.52 | 19.32 | 19.42 | 31,997,684 | -0.06(-0.33%) |
Jul 08, 2014 | 19.70 | 19.70 | 19.40 | 19.49 | 34,576,904 | -0.22(-1.11%) |
Jul 07, 2014 | 19.70 | 19.80 | 19.63 | 19.70 | 27,163,000 | -0.03(-0.13%) |
Jul 03, 2014 | 19.78 | 19.73 | 19.73 | 19.73 | 22,982,304 | +0.10(+0.53%) |
Jul 02, 2014 | 19.43 | 19.66 | 19.39 | 19.63 | 28,489,446 | +0.19(+0.96%) |
Jul 01, 2014 | 19.14 | 19.53 | 19.12 | 19.44 | 39,508,276 | +0.26(+1.35%) |
Jun 30, 2014 | 19.23 | 19.28 | 19.14 | 19.18 | 31,406,942 | +0.01(+0.03%) |
Jun 27, 2014 | 19.18 | 19.23 | 19.05 | 19.18 | 47,460,704 | +0.05(+0.27%) |
Jun 26, 2014 | 19.21 | 19.25 | 19.05 | 19.12 | 29,989,352 | -0.14(-0.70%) |
Jun 25, 2014 | 18.84 | 19.28 | 18.84 | 19.26 | 48,672,184 | +0.32(+1.71%) |
Jun 24, 2014 | 19.02 | 19.05 | 18.94 | 18.94 | 36,097,668 | -0.10(-0.51%) |
Jun 23, 2014 | 19.27 | 19.29 | 18.96 | 19.03 | 38,863,628 | -0.21(-1.11%) |
Jun 20, 2014 | 19.22 | 19.34 | 19.15 | 19.25 | 48,436,036 | +0.12(+0.64%) |
Jun 19, 2014 | 19.19 | 19.20 | 19.07 | 19.12 | 31,422,586 | -0.08(-0.40%) |
Jun 18, 2014 | 19.08 | 19.20 | 18.96 | 19.20 | 29,536,978 | +0.15(+0.78%) |
Jun 17, 2014 | 19.12 | 19.14 | 19.03 | 19.05 | 28,248,924 | -0.08(-0.44%) |
Jun 16, 2014 | 19.07 | 19.20 | 18.95 | 19.14 | 38,464,944 | +0.05(+0.27%) |
Jun 13, 2014 | 19.04 | 19.13 | 18.97 | 19.08 | 30,334,320 | +0.05(+0.27%) |
Jun 12, 2014 | 18.99 | 19.12 | 18.97 | 19.03 | 37,255,436 | +0.01(+0.07%) |
Jun 11, 2014 | 19.04 | 19.09 | 18.99 | 19.02 | 28,974,550 | -0.05(-0.24%) |
Jun 10, 2014 | 18.96 | 19.07 | 18.90 | 19.07 | 28,027,832 | +0.05(+0.27%) |
Jun 06, 2014 | 19.27 | 19.30 | 18.96 | 19.01 | 41,494,784 | -0.22(-1.14%) |
Jun 05, 2014 | 19.19 | 19.25 | 19.05 | 19.23 | 29,890,094 | +0.08(+0.41%) |
Jun 04, 2014 | 19.14 | 19.22 | 19.08 | 19.16 | 36,185,832 | +0.03(+0.17%) |
Jun 03, 2014 | 19.24 | 19.27 | 19.10 | 19.12 | 37,184,656 | -0.08(-0.40%) |
Jun 02, 2014 | 19.12 | 19.26 | 19.12 | 19.20 | 30,866,528 | +0.05(+0.27%) |
May 30, 2014 | 19.10 | 19.22 | 19.07 | 19.15 | 40,601,568 | +0.02(+0.10%) |
May 29, 2014 | 19.21 | 19.23 | 19.08 | 19.13 | 37,807,436 | -0.01(-0.03%) |
May 28, 2014 | 19.19 | 19.27 | 19.13 | 19.14 | 39,682,556 | +0.00(+0.00%) |
May 27, 2014 | 19.34 | 19.38 | 19.11 | 19.14 | 40,503,272 | +0.08(+0.41%) |
May 23, 2014 | 19.11 | 19.06 | 19.06 | 19.06 | 29,296,328 | -0.17(-0.89%) |
May 22, 2014 | 19.10 | 19.30 | 19.10 | 19.23 | 23,373,438 | +0.12(+0.63%) |
May 21, 2014 | 18.90 | 19.34 | 18.87 | 19.11 | 33,172,836 | +0.21(+1.09%) |
May 20, 2014 | 19.09 | 19.09 | 18.88 | 18.90 | 38,398,720 | -0.02(-0.10%) |
May 19, 2014 | 19.12 | 19.20 | 18.90 | 18.92 | 63,252,256 | +0.10(+0.55%) |
May 16, 2014 | 18.74 | 19.10 | 18.74 | 18.82 | 55,246,252 | +0.04(+0.21%) |
May 15, 2014 | 18.79 | 18.86 | 18.68 | 18.78 | 41,462,228 | -0.03(-0.14%) |
May 14, 2014 | 18.83 | 18.92 | 18.69 | 18.81 | 41,436,500 | -0.06(-0.34%) |
May 13, 2014 | 18.81 | 19.00 | 18.81 | 18.87 | 40,673,332 | +0.05(+0.24%) |
May 12, 2014 | 18.96 | 18.98 | 18.76 | 18.83 | 33,306,454 | +0.06(+0.34%) |
May 09, 2014 | 18.81 | 18.88 | 18.60 | 18.76 | 60,339,988 | -0.09(-0.48%) |
May 08, 2014 | 18.82 | 19.03 | 18.73 | 18.85 | 55,629,680 | +0.10(+0.52%) |
May 07, 2014 | 18.83 | 19.05 | 18.64 | 18.75 | 75,823,008 | -0.11(-0.56%) |
May 06, 2014 | 19.23 | 19.23 | 18.80 | 18.86 | 84,391,520 | -0.34(-1.77%) |
May 05, 2014 | 19.39 | 19.40 | 19.13 | 19.20 | 84,725,000 | -0.51(-2.57%) |
May 02, 2014 | 19.88 | 19.91 | 19.58 | 19.71 | 65,082,176 | -0.26(-1.28%) |